CLSA - Cabana Target Leading Sector Aggressive ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202318.6618.7618.6618.7018.7011,522
02 Jun 202318.7518.7518.7018.7218.7245,500
01 Jun 202318.6218.7418.6218.7418.745,100
31 May 202318.5818.6418.5718.6118.6161,900
30 May 202318.5918.6018.5718.5918.5913,100
26 May 202318.3618.5118.3618.5118.519,700
25 May 202318.3718.3918.3318.3418.3444,000
24 May 202318.4118.4118.3218.3818.3821,500
23 May 202318.4718.4718.4318.4318.4313,100
22 May 202318.5318.5418.4818.5118.5113,500
19 May 202318.5318.5718.5118.5118.5113,700
18 May 202318.5418.5618.5218.5518.5513,300
17 May 202318.5618.6118.5618.6118.6110,800
16 May 202318.5618.5718.5418.5518.5527,100
15 May 202318.6218.6418.6218.6418.6410,200
12 May 202318.7618.7618.6718.6818.6817,900
11 May 202318.7518.7818.7418.7818.7812,200
10 May 202318.6818.7518.6718.7518.7522,300
09 May 202318.6318.6718.6218.6218.6211,700
08 May 202318.6518.6818.6318.6418.6451,200
05 May 202318.6818.7318.6618.7118.7131,900
04 May 202318.7018.7118.6718.6818.685,000
03 May 202318.7818.7918.7418.7518.7510,200
02 May 202318.6218.7418.6218.7418.746,700
01 May 202318.7318.7318.5718.5718.5725,000
28 Apr 202318.7718.7918.7518.7918.7914,000
27 Apr 202318.5718.6318.5718.6318.634,500
26 Apr 202318.7018.7018.5618.5818.5825,100
25 Apr 202318.6718.7218.6718.7018.703,900
24 Apr 202318.6318.6718.6218.6718.6720,700
21 Apr 202318.5718.5918.5718.5718.5714,500
20 Apr 202318.6218.6518.5718.6218.6270,800
19 Apr 202318.5618.5918.5418.5718.5728,200
18 Apr 202318.6218.6318.6018.6118.6132,400
17 Apr 202318.6018.6018.5318.5818.5840,100
14 Apr 202318.6618.6918.6018.6718.6798,400
13 Apr 202318.7118.8118.7118.8018.809,493,100
12 Apr 202318.7218.7318.7018.7218.7241,100
11 Apr 202318.7218.7318.7018.7118.7138,200
10 Apr 202318.7218.7318.7018.7118.7141,600
06 Apr 202318.7218.7418.7118.7118.7149,500
05 Apr 202318.7118.7318.7118.7318.7323,900
04 Apr 202318.7118.7218.7018.7018.7038,100
03 Apr 202318.6818.7218.6818.7218.7227,800
31 Mar 202318.7018.7118.6918.7018.7024,700
30 Mar 202318.7018.7218.7018.7018.7046,400
29 Mar 202318.7018.7218.6918.6918.6929,800
28 Mar 202318.7118.7118.6818.6918.6937,300
27 Mar 202318.6918.7118.6918.7018.7047,300
24 Mar 202318.7018.7118.6918.7118.7147,100
23 Mar 202318.6918.7118.6918.7118.7124,600
22 Mar 202318.6918.6918.6818.6918.6959,300
21 Mar 202318.6918.7018.6818.6918.6954,700
20 Mar 202318.6818.7018.6818.7018.7030,300
17 Mar 202318.6818.7018.6618.6918.6960,100
16 Mar 202318.6718.6918.6618.6918.6937,300
15 Mar 202318.6718.6918.6618.6918.6937,000
14 Mar 202318.6718.6818.6618.6718.6725,400
13 Mar 202318.6518.6918.6518.6718.6795,300
10 Mar 202318.6518.6618.6418.6618.6655,300
09 Mar 202318.6218.6618.6218.6318.6346,900
08 Mar 202318.6318.6618.6218.6318.6360,100
07 Mar 202318.6318.6518.6218.6518.6530,300
06 Mar 202318.6318.6518.6118.6318.6331,400
03 Mar 202318.6318.6518.6318.6518.6519,500
02 Mar 202318.6218.6518.6218.6518.6529,300
01 Mar 202318.6218.6418.6118.6218.6255,200
28 Feb 202318.6618.6618.6218.6518.6539,700
27 Feb 202318.6118.6618.6118.6118.6142,800
24 Feb 202318.6118.6418.6118.6318.6329,500
23 Feb 202318.6318.6518.6018.6118.6163,600
22 Feb 202318.7418.7618.6218.6418.6430,600
21 Feb 202318.8818.9018.6718.6818.6892,200
17 Feb 202319.0019.0418.9519.0219.0238,300
16 Feb 202318.9919.1118.8918.9818.9846,700
15 Feb 202319.0519.1419.0419.1419.1441,600
14 Feb 202319.2919.2919.0519.1019.1054,100
13 Feb 202319.2019.2219.1619.2019.2098,600
10 Feb 202318.9319.1118.9319.0819.0832,500
09 Feb 202319.2819.2818.9118.9218.9292,000
08 Feb 202319.2119.2119.0919.1519.1532,700
07 Feb 202319.2919.3519.1119.2919.294,839,500
06 Feb 202319.3419.4019.2819.3319.3324,600
03 Feb 202319.3819.7019.3819.4719.4714,300
02 Feb 202319.4519.6919.4519.6319.6333,200
01 Feb 202318.9419.3318.9419.3019.3034,300
31 Jan 202318.8818.9918.8718.9918.9951,000
30 Jan 202318.9018.9418.7518.7518.7564,900
27 Jan 202318.8719.1018.8719.0119.0164,000
26 Jan 202318.8818.9718.7618.9718.9742,000
25 Jan 202318.5918.7718.4918.7518.7527,500
24 Jan 202318.6918.8418.6918.7918.7958,500
23 Jan 202318.6418.8618.6418.7718.77105,300
20 Jan 202318.2318.4918.2318.4918.4939,500
19 Jan 202318.1918.2718.1118.1418.1436,000
18 Jan 202318.7118.7218.3518.3518.3533,800
17 Jan 202318.5618.6618.5118.5418.5462,100
13 Jan 202318.3618.5818.3618.5518.5533,300
12 Jan 202318.4818.5818.4218.5618.5673,200
11 Jan 202318.2618.4218.2218.4018.4013,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...